Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.99 32.61 31.92 32.41 5,072,462 +0.28(+0.88%)
Jan 30, 2006 31.83 32.79 31.80 32.13 5,319,286 +0.15(+0.46%)
Jan 27, 2006 32.06 32.40 31.79 31.98 4,771,710 -0.07(-0.22%)
Jan 26, 2006 31.17 32.10 31.64 32.05 7,518,499 +0.89(+2.85%)
Jan 25, 2006 30.99 31.49 30.95 31.16 6,614,053 +0.17(+0.56%)
Jan 24, 2006 31.17 31.44 30.92 30.99 5,707,263 -0.17(-0.53%)
Jan 23, 2006 31.23 31.56 31.01 31.15 3,962,148 -0.07(-0.23%)
Jan 20, 2006 31.43 31.66 31.19 31.23 10,613,718 -0.08(-0.25%)
Jan 19, 2006 31.35 31.92 31.30 31.30 6,532,456 +0.23(+0.74%)
Jan 18, 2006 30.34 31.67 30.23 31.07 11,673,542 +0.35(+1.12%)
Jan 17, 2006 30.20 31.21 30.15 30.73 10,183,379 +0.11(+0.36%)
Jan 13, 2006 30.57 30.69 30.20 30.62 5,865,298 +0.01(+0.04%)
Jan 12, 2006 30.61 30.95 30.41 30.60 4,716,218 -0.25(-0.81%)
Jan 11, 2006 30.80 30.99 30.56 30.85 4,809,695 -0.02(-0.06%)
Jan 10, 2006 30.42 30.98 30.39 30.87 4,552,085 +0.29(+0.96%)
Jan 09, 2006 29.96 30.74 29.86 30.58 7,860,050 +0.48(+1.59%)
Jan 06, 2006 30.05 30.28 29.52 30.10 23,899,036 +2.27(+8.16%)
Jan 05, 2006 28.21 28.47 27.71 27.83 8,190,972 -0.35(-1.25%)
Jan 04, 2006 28.53 28.54 27.91 28.18 6,895,579 -0.44(-1.52%)
Jan 03, 2006 27.99 28.78 27.80 28.62 7,974,786 +0.80(+2.88%)
Dec 30, 2005 27.89 28.22 27.78 27.82 3,224,804 -0.29(-1.05%)
Dec 29, 2005 27.94 28.31 27.86 28.11 5,232,530 +0.15(+0.55%)
Dec 28, 2005 28.02 28.31 27.96 27.96 5,439,493 +0.01(+0.02%)
Dec 27, 2005 28.50 28.77 27.92 27.95 5,423,080 -0.39(-1.38%)
Dec 23, 2005 27.64 28.53 27.35 28.34 7,420,020 +0.67(+2.43%)
Dec 22, 2005 27.99 28.01 27.62 27.67 7,358,275 -0.13(-0.46%)
Dec 21, 2005 28.21 28.24 27.76 27.80 7,020,788 -0.42(-1.50%)
Dec 20, 2005 28.12 28.31 27.98 28.22 6,581,539 +0.26(+0.92%)
Dec 19, 2005 28.85 28.87 27.96 27.96 8,779,190 -0.80(-2.78%)
Dec 16, 2005 28.71 28.91 28.47 28.76 8,033,249 +0.06(+0.20%)
Dec 15, 2005 28.60 28.98 28.31 28.70 11,767,800 +0.12(+0.40%)
Dec 14, 2005 28.15 28.60 27.89 28.59 21,010,468 +0.48(+1.71%)
Dec 13, 2005 29.14 29.28 27.87 28.11 59,720,940 -3.77(-11.84%)
Dec 12, 2005 32.18 32.65 31.78 31.88 11,232,105 -0.20(-0.64%)
Dec 09, 2005 31.97 32.30 31.52 32.09 6,626,246 +0.10(+0.32%)
Dec 08, 2005 31.31 31.99 31.31 31.99 6,994,058 +0.67(+2.14%)
Dec 07, 2005 31.47 31.73 31.24 31.31 5,978,628 -0.24(-0.75%)
Dec 06, 2005 31.62 31.97 31.48 31.55 5,312,095 +0.06(+0.18%)
Dec 05, 2005 31.26 31.67 30.87 31.49 5,573,612 +0.24(+0.78%)
Dec 02, 2005 31.35 31.67 31.03 31.25 5,046,201 +0.10(+0.33%)
Dec 01, 2005 31.04 31.51 30.45 31.15 6,217,948 +0.29(+0.93%)
Nov 30, 2005 31.11 31.50 30.46 30.86 7,993,701 -0.33(-1.05%)
Nov 29, 2005 32.15 32.53 31.06 31.19 9,859,961 -0.89(-2.77%)
Nov 28, 2005 32.79 33.04 31.76 32.08 13,581,069 -0.31(-0.97%)
Nov 25, 2005 32.04 32.55 32.04 32.39 10,146,801 +1.04(+3.33%)
Nov 23, 2005 30.81 31.91 30.81 31.35 11,683,233 +0.54(+1.74%)
Nov 22, 2005 30.16 30.91 29.81 30.81 7,922,577 +0.71(+2.36%)
Nov 21, 2005 29.38 30.11 29.38 30.10 5,608,002 +0.73(+2.48%)
Nov 18, 2005 28.98 29.52 28.93 29.37 6,445,388 +0.41(+1.41%)
Nov 17, 2005 29.14 29.30 28.73 28.96 6,210,757 +0.24(+0.85%)
Nov 16, 2005 28.56 28.74 28.15 28.72 7,383,911 +0.64(+2.28%)
Nov 15, 2005 29.27 29.27 27.94 28.08 16,218,906 -1.67(-5.61%)
Nov 14, 2005 30.02 30.44 29.59 29.75 4,983,675 -0.35(-1.15%)
Nov 11, 2005 30.56 30.60 29.80 30.09 3,704,695 -0.28(-0.93%)
Nov 10, 2005 29.94 30.47 29.38 30.37 4,927,088 +0.61(+2.04%)
Nov 09, 2005 30.07 30.23 29.66 29.77 3,937,294 -0.17(-0.58%)
Nov 08, 2005 30.74 30.74 29.77 29.94 7,950,245 -1.03(-3.33%)
Nov 07, 2005 31.08 31.31 30.90 30.97 5,650,989 -0.11(-0.35%)
Nov 04, 2005 30.69 31.19 30.66 31.08 8,684,619 +0.56(+1.84%)
Nov 03, 2005 29.65 30.63 29.65 30.52 12,361,333 +1.03(+3.49%)
Nov 02, 2005 28.60 29.52 28.44 29.49 7,732,965 +1.05(+3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.